| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,120.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 07-Aug-2025 | Bumper: 975.0; Drift%: 0.29 |
| Industry: IT - Services | Face Value: 5; VWAP21: 986.56 | Low52 Price: 515.05 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 59,106,389 | Low52 Date: 21-Nov-2024 | SHP: 66.33 / 1.02 / 0.12 / 32.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 66 | ||||
| High/Low Price | Quarter: 718.0 / 545.85 | Month: 987.0 / 615.6 | Week: 1,088.0 / 900.1 | Day: 1,007.3 / 972.8 | Sis67: 63 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 989.00 | 1,007.30 | 972.80 | 977.85 | 989.86 | -2.04 | 5,779.72 | 182,816 | 5.21 | 45,433 | 2.27 | 4.50 | 24 |
| 2 | 26-Aug | 990.00 | 1,009.00 | 970.30 | 998.25 | 994.06 | -0.55 | 5,900.30 | 271,620 | 7.74 | 73,575 | 3.68 | 7.31 | 38 |
| 3 | 25-Aug | 981.00 | 1,015.75 | 964.00 | 1,003.75 | 992.01 | 2.40 | 5,932.80 | 339,102 | 9.66 | 80,240 | 4.01 | 7.96 | 42 |
| 4 | 22-Aug | 934.85 | 1,018.70 | 929.80 | 980.20 | 985.94 | 4.09 | 5,793.61 | 941,594 | 26.82 | 139,886 | 6.99 | 13.79 | 73 |
| 5 | 21-Aug | 925.00 | 955.00 | 918.05 | 941.70 | 940.41 | 1.60 | 5,566.05 | 236,396 | 6.73 | 70,094 | 3.50 | 6.59 | 36 |
| 6 | 20-Aug | 925.30 | 946.15 | 901.70 | 926.90 | 925.07 | 1.32 | 5,478.57 | 335,435 | 9.55 | 60,667 | 3.03 | 5.61 | 32 |
| 7 | 19-Aug | 856.65 | 923.45 | 840.00 | 914.85 | 889.37 | 6.79 | 5,407.35 | 702,054 | 20.00 | 206,249 | 10.31 | 18.34 | 107 |
| 8 | 18-Aug | 960.00 | 967.10 | 852.00 | 856.65 | 884.49 | -10.45 | 5,063.35 | 666,997 | 19.00 | 252,177 | 12.61 | 22.30 | 131 |
| 9 | 14-Aug | 1,000.00 | 1,046.90 | 950.00 | 956.60 | 989.60 | -4.65 | 5,654.12 | 402,628 | 11.47 | 117,135 | 5.86 | 11.59 | 61 |
| 10 | 13-Aug | 1,056.05 | 1,088.00 | 987.05 | 1,003.20 | 1,046.15 | -5.22 | 5,929.55 | 356,957 | 10.17 | 82,776 | 4.14 | 8.66 | 43 |
| 11 | 12-Aug | 1,015.05 | 1,066.00 | 1,011.55 | 1,058.40 | 1,043.40 | 4.08 | 6,255.82 | 343,799 | 9.79 | 112,224 | 5.61 | 11.71 | 58 |
| 12 | 11-Aug | 962.30 | 1,033.90 | 900.10 | 1,016.95 | 968.70 | 2.80 | 6,010.82 | 822,832 | 23.44 | 200,383 | 10.02 | 19.41 | 105 |
| 13 | 08-Aug | 1,075.00 | 1,090.75 | 976.50 | 989.25 | 1,038.51 | -8.72 | 5,847.10 | 384,048 | 10.94 | 144,226 | 7.21 | 14.98 | 75 |
| 14 | 07-Aug | 1,035.00 | 1,120.00 | 1,025.55 | 1,083.80 | 1,089.63 | 3.18 | 6,405.95 | 1,185,215 | 33.76 | 190,700 | 9.53 | 20.78 | 100 |
| 15 | 06-Aug | 1,045.00 | 1,055.00 | 986.00 | 1,050.40 | 1,029.82 | -0.22 | 6,208.54 | 405,546 | 11.55 | 134,446 | 6.72 | 13.85 | 70 |
| 16 | 05-Aug | 1,020.05 | 1,059.00 | 1,020.05 | 1,052.75 | 1,039.81 | 3.40 | 6,222.43 | 364,816 | 10.39 | 133,728 | 6.69 | 13.91 | 70 |
| 17 | 04-Aug | 999.90 | 1,024.05 | 993.70 | 1,018.10 | 1,011.94 | 1.36 | 6,017.62 | 311,024 | 8.86 | 108,534 | 5.43 | 10.98 | 57 |
| 18 | 01-Aug | 977.15 | 1,045.50 | 975.00 | 1,004.45 | 1,022.64 | 2.44 | 5,936.94 | 944,683 | 26.91 | 252,704 | 12.63 | 25.84 | 132 |
| 19 | 31-Jul | 913.00 | 987.00 | 898.85 | 980.55 | 963.01 | 4.54 | 5,795.68 | 552,273 | 15.73 | 159,571 | 7.98 | 15.37 | 84 |
| 20 | 30-Jul | 938.00 | 942.00 | 925.50 | 937.95 | 936.90 | -0.04 | 5,543.88 | 250,671 | 7.14 | 132,791 | 6.64 | 12.44 | 69 |
| 21 | 29-Jul | 919.00 | 958.00 | 902.75 | 938.30 | 936.39 | 1.54 | 5,545.95 | 733,579 | 20.89 | 191,039 | 9.55 | 17.89 | 100 |
| 22 | 28-Jul | 879.55 | 930.50 | 865.40 | 924.10 | 908.97 | 5.07 | 5,462.02 | 898,609 | 25.60 | 267,943 | 13.40 | 24.36 | 140 |
| 23 | 25-Jul | 884.80 | 916.55 | 870.15 | 879.55 | 890.21 | -1.00 | 5,198.70 | 2,031,184 | 57.86 | 327,507 | 16.37 | 29.16 | 171 |
| 24 | 24-Jul | 854.00 | 945.75 | 846.00 | 888.45 | 913.34 | 4.99 | 5,251.31 | 7,508,019 | 213.85 | 808,311 | 40.41 | 73.83 | 423 |
| 25 | 23-Jul | 771.95 | 868.00 | 771.35 | 846.25 | 845.10 | 9.29 | 5,001.88 | 4,522,789 | 128.83 | 441,470 | 22.07 | 37.31 | 231 |
| 26 | 22-Jul | 775.90 | 807.90 | 769.00 | 774.35 | 790.33 | 0.06 | 4,576.90 | 585,912 | 16.69 | 168,497 | 8.42 | 13.32 | 88 |
| 27 | 21-Jul | 771.90 | 780.00 | 753.55 | 773.90 | 768.52 | 0.41 | 4,574.24 | 322,855 | 9.20 | 116,307 | 5.81 | 8.94 | 61 |
| 28 | 18-Jul | 769.40 | 784.00 | 763.85 | 770.75 | 772.59 | 1.03 | 4,555.62 | 336,226 | 9.58 | 111,205 | 5.56 | 8.59 | 58 |
| 29 | 17-Jul | 761.05 | 773.50 | 748.00 | 762.90 | 759.62 | 0.63 | 4,509.23 | 304,726 | 8.68 | 128,746 | 6.44 | 9.78 | 67 |
| 30 | 16-Jul | 744.10 | 765.00 | 738.20 | 758.10 | 753.98 | 1.52 | 4,480.86 | 294,767 | 8.40 | 103,558 | 5.18 | 7.81 | 54 |
| 31 | 15-Jul | 738.10 | 751.75 | 735.95 | 746.75 | 745.42 | 1.47 | 4,413.77 | 352,334 | 10.04 | 117,677 | 5.88 | 8.77 | 62 |
| 32 | 14-Jul | 733.95 | 765.00 | 720.00 | 735.95 | 743.82 | 0.52 | 4,349.93 | 1,299,508 | 37.01 | 252,387 | 12.62 | 18.77 | 132 |
| 33 | 11-Jul | 673.20 | 744.50 | 668.30 | 732.15 | 723.22 | 8.77 | 4,327.47 | 3,453,708 | 98.37 | 573,160 | 28.65 | 41.45 | 300 |
| 34 | 10-Jul | 669.75 | 681.80 | 660.00 | 673.10 | 671.37 | 0.87 | 3,978.45 | 128,079 | 3.65 | 59,133 | 2.96 | 3.97 | 31 |
| 35 | 09-Jul | 668.95 | 682.70 | 662.20 | 667.30 | 669.78 | -0.26 | 3,944.17 | 139,920 | 3.99 | 49,456 | 2.47 | 3.31 | 26 |
| 36 | 08-Jul | 662.00 | 678.00 | 653.70 | 669.05 | 668.66 | 1.16 | 3,954.51 | 247,776 | 7.06 | 110,307 | 5.51 | 7.38 | 58 |
| 37 | 07-Jul | 657.00 | 667.00 | 642.85 | 661.40 | 657.20 | 2.19 | 3,909.30 | 378,721 | 10.79 | 122,091 | 6.10 | 8.02 | 64 |
| 38 | 04-Jul | 620.15 | 660.00 | 620.00 | 647.20 | 642.43 | 3.95 | 3,825.37 | 191,925 | 5.47 | 124,170 | 6.21 | 7.98 | 65 |
| 39 | 03-Jul | 625.50 | 630.25 | 619.75 | 622.60 | 623.61 | -0.46 | 3,679.96 | 35,107 | 1.00 | 20,002 | 1.00 | 1.25 | 10 |
| 40 | 02-Jul | 619.00 | 634.95 | 616.15 | 625.50 | 625.98 | 0.63 | 3,697.10 | 91,013 | 2.59 | 41,424 | 2.07 | 2.59 | 22 |
| 41 | 01-Jul | 631.90 | 632.05 | 615.60 | 621.60 | 620.97 | -0.71 | 3,674.05 | 45,499 | 1.30 | 25,747 | 1.29 | 1.60 | 13 |
| 42 | 30-Jun | 622.35 | 632.70 | 620.40 | 626.05 | 626.25 | 0.90 | 3,700.36 | 44,064 | 1.26 | 22,874 | 1.14 | 1.43 | 12 |
| 43 | 27-Jun | 628.45 | 633.85 | 618.35 | 620.45 | 624.89 | -1.27 | 3,667.26 | 95,557 | 2.72 | 49,301 | 2.46 | 3.08 | 26 |
| 44 | 26-Jun | 623.00 | 637.15 | 613.50 | 628.45 | 627.30 | 1.14 | 3,714.54 | 112,155 | 3.19 | 63,885 | 3.19 | 4.01 | 33 |
| 45 | 25-Jun | 609.40 | 626.40 | 609.40 | 621.35 | 620.64 | 2.20 | 3,672.58 | 91,024 | 2.59 | 52,207 | 2.61 | 3.24 | 27 |
| 46 | 24-Jun | 605.00 | 619.50 | 605.00 | 608.00 | 612.55 | 0.94 | 3,593.00 | 58,040 | 1.65 | 25,380 | 1.27 | 1.55 | 13 |
| 47 | 23-Jun | 602.65 | 604.60 | 593.95 | 602.35 | 599.11 | -0.54 | 3,560.27 | 77,770 | 2.22 | 29,994 | 1.50 | 1.80 | 16 |
| 48 | 20-Jun | 593.00 | 609.30 | 591.80 | 605.65 | 602.58 | 2.35 | 3,579.78 | 58,392 | 1.66 | 24,562 | 1.23 | 1.48 | 13 |
| 49 | 19-Jun | 608.05 | 611.15 | 590.25 | 591.75 | 597.01 | -2.68 | 3,497.62 | 94,598 | 2.69 | 50,681 | 2.53 | 3.03 | 27 |
| 50 | 18-Jun | 611.75 | 615.10 | 603.05 | 608.05 | 608.96 | -0.60 | 3,593.96 | 41,229 | 1.17 | 20,056 | 1.00 | 1.22 | 10 |
| 51 | 17-Jun | 620.15 | 626.10 | 609.25 | 611.75 | 617.60 | -1.37 | 3,615.83 | 53,074 | 1.51 | 21,408 | 1.07 | 1.32 | 11 |
| 52 | 16-Jun | 624.75 | 626.95 | 602.20 | 620.25 | 612.35 | -0.72 | 3,666.07 | 111,086 | 3.16 | 42,031 | 2.10 | 2.57 | 22 |
| 53 | 13-Jun | 626.00 | 645.00 | 612.50 | 624.75 | 631.77 | -1.13 | 3,692.67 | 138,093 | 3.93 | 45,676 | 2.28 | 2.89 | 24 |
| 54 | 12-Jun | 637.90 | 645.45 | 627.30 | 631.90 | 635.55 | -0.45 | 3,734.93 | 136,149 | 3.88 | 63,296 | 3.16 | 4.02 | 33 |
| 55 | 11-Jun | 628.10 | 639.00 | 623.60 | 634.75 | 632.16 | 1.76 | 3,751.78 | 144,847 | 4.13 | 78,460 | 3.92 | 4.96 | 41 |
| 56 | 10-Jun | 630.80 | 633.40 | 621.15 | 623.80 | 627.32 | -0.63 | 3,687.06 | 87,393 | 2.49 | 42,802 | 2.14 | 2.69 | 22 |
| 57 | 09-Jun | 606.10 | 635.35 | 605.00 | 627.75 | 625.50 | 3.58 | 3,710.40 | 456,938 | 13.02 | 197,789 | 9.89 | 12.37 | 104 |
| 58 | 06-Jun | 600.50 | 614.40 | 598.50 | 606.05 | 608.17 | 1.01 | 3,582.14 | 121,499 | 3.46 | 40,842 | 2.04 | 2.48 | 21 |
| 59 | 05-Jun | 597.00 | 606.40 | 596.75 | 600.00 | 601.26 | 0.73 | 3,546.00 | 75,700 | 2.16 | 38,930 | 1.95 | 2.34 | 20 |
| 60 | 04-Jun | 598.00 | 599.95 | 586.95 | 595.65 | 594.35 | 0.30 | 3,520.67 | 70,243 | 2.00 | 33,661 | 1.68 | 2.00 | 18 |
| 61 | 03-Jun | 603.00 | 608.00 | 592.05 | 593.85 | 597.02 | -1.41 | 3,510.03 | 66,247 | 1.89 | 42,886 | 2.14 | 2.56 | 22 |
| 62 | 02-Jun | 601.05 | 612.35 | 601.05 | 602.35 | 605.86 | -0.42 | 3,560.27 | 74,445 | 2.12 | 30,640 | 1.53 | 1.86 | 16 |
| 63 | 30-May | 605.00 | 606.65 | 599.00 | 604.90 | 602.91 | -0.02 | 3,575.35 | 52,211 | 1.49 | 26,915 | 1.35 | 1.62 | 14 |
| 64 | 29-May | 613.15 | 613.30 | 602.00 | 605.05 | 608.43 | -0.45 | 3,576.23 | 46,216 | 1.32 | 25,970 | 1.30 | 1.58 | 14 |
| 65 | 28-May | 608.00 | 615.10 | 596.05 | 607.80 | 604.63 | 0.40 | 3,592.49 | 113,992 | 3.25 | 70,156 | 3.51 | 4.24 | 37 |
| 66 | 27-May | 612.00 | 614.05 | 602.55 | 605.35 | 605.79 | -0.88 | 3,578.01 | 68,324 | 1.95 | 32,572 | 1.63 | 1.97 | 17 |
| 67 | 26-May | 615.75 | 618.45 | 607.00 | 610.70 | 611.09 | -0.22 | 3,609.63 | 78,175 | 2.23 | 35,707 | 1.79 | 2.18 | 19 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA PROTEAN